Mips AB (publ) (LON:0RNQ)
London · Delayed Price · Currency is GBP · Price in SEK 386.20
-3.80 (-0.97%)
At close: Sep 11, 2025
Mips AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 390.30 | 389.80 | 386.20 | 386.20 | 386.20 | -0.97% | 27,418 |
| Sep 10, 2025 | 384.40 | 395.00 | 389.80 | 390.00 | 390.00 | 1.30% | 2,542 |
| Sep 9, 2025 | 389.20 | 388.40 | 382.60 | 385.00 | 385.00 | -0.15% | 1,635 |
| Sep 8, 2025 | 408.00 | 396.20 | 385.00 | 385.57 | 385.57 | -5.58% | 984 |
| Sep 5, 2025 | 405.80 | 411.40 | 408.34 | 408.35 | 408.35 | 2.18% | 12,230 |
| Sep 4, 2025 | 394.10 | 404.00 | 397.80 | 399.63 | 399.63 | 1.94% | 12,495 |
| Sep 3, 2025 | 395.10 | 399.60 | 391.60 | 392.03 | 392.03 | -2.58% | 4,187 |
| Sep 2, 2025 | 403.50 | 407.70 | 388.80 | 402.40 | 402.40 | 0.23% | 2,559 |
| Sep 1, 2025 | 402.50 | 402.60 | 397.30 | 401.48 | 401.48 | -0.44% | 1,257 |
| Aug 29, 2025 | 403.30 | 404.00 | 398.40 | 403.27 | 403.27 | -0.61% | 609 |
| Aug 28, 2025 | 396.00 | 408.00 | 397.50 | 405.75 | 405.75 | 1.74% | 1,206 |
| Aug 27, 2025 | 405.40 | 402.60 | 394.60 | 398.82 | 398.82 | -1.89% | 434 |
| Aug 26, 2025 | 410.70 | 406.49 | 401.60 | 406.49 | 406.49 | -0.66% | 1,246 |
| Aug 25, 2025 | 409.80 | 409.80 | 409.18 | 409.18 | 409.18 | 0.76% | 1,922 |
| Aug 22, 2025 | 398.50 | 408.20 | 398.20 | 406.10 | 406.10 | 1.20% | 2,145 |
| Aug 21, 2025 | 401.00 | 403.60 | 397.60 | 401.29 | 401.29 | -0.81% | 1,660 |
| Aug 20, 2025 | 410.10 | 408.60 | 402.00 | 404.58 | 404.58 | -1.05% | 512 |
| Aug 19, 2025 | 397.20 | 409.20 | 400.00 | 408.87 | 408.87 | 2.87% | 452 |
| Aug 18, 2025 | 399.70 | 398.95 | 395.50 | 397.45 | 397.45 | -1.52% | 1,868 |
| Aug 15, 2025 | 399.50 | 403.60 | 395.80 | 403.60 | 403.60 | 2.04% | 2,956 |
| Aug 14, 2025 | 399.50 | 397.60 | 393.00 | 395.54 | 395.54 | -0.39% | 4,007 |
| Aug 13, 2025 | 399.10 | 403.20 | 395.60 | 397.07 | 397.07 | 0.24% | 38,459 |
| Aug 12, 2025 | 393.40 | 398.00 | 393.60 | 396.12 | 396.12 | 0.41% | 1,955 |
| Aug 11, 2025 | 407.70 | 402.00 | 394.20 | 394.50 | 394.50 | -2.88% | 2,292 |
| Aug 8, 2025 | 408.00 | 409.60 | 403.60 | 406.20 | 406.20 | -0.50% | 433 |
| Aug 7, 2025 | 409.20 | 412.60 | 406.20 | 408.24 | 408.24 | 0.01% | 392 |
| Aug 6, 2025 | 412.60 | 411.50 | 408.20 | 408.20 | 408.20 | -2.72% | 67 |
| Aug 5, 2025 | 413.00 | 419.60 | 408.20 | 419.60 | 419.60 | 1.45% | 429 |
| Aug 4, 2025 | 405.00 | 413.60 | 404.20 | 413.60 | 413.60 | 2.89% | 128 |
| Aug 1, 2025 | 413.20 | 416.40 | 402.00 | 402.00 | 402.00 | -3.50% | 865 |
| Jul 31, 2025 | 413.20 | 421.00 | 416.00 | 416.60 | 416.60 | 0.62% | 5,474 |
| Jul 30, 2025 | 419.10 | 419.90 | 410.40 | 414.02 | 414.02 | -0.89% | 3,168 |
| Jul 29, 2025 | 427.50 | 427.50 | 415.00 | 417.73 | 417.73 | -3.07% | 3,367 |
| Jul 28, 2025 | 430.50 | 434.80 | 425.60 | 430.95 | 430.95 | 0.97% | 8,765 |
| Jul 25, 2025 | 427.70 | 429.40 | 423.20 | 426.80 | 426.80 | -2.22% | 24,902 |
| Jul 24, 2025 | 432.60 | 440.90 | 430.00 | 436.50 | 436.50 | 0.95% | 2,231 |
| Jul 23, 2025 | 426.70 | 434.80 | 423.80 | 432.39 | 432.39 | 3.07% | 123,114 |
| Jul 22, 2025 | 430.10 | 423.20 | 417.60 | 419.52 | 419.52 | -2.57% | 2,017 |
| Jul 21, 2025 | 429.00 | 437.00 | 425.40 | 430.61 | 430.61 | 0.57% | 3,207 |
| Jul 18, 2025 | 433.00 | 431.00 | 426.00 | 428.15 | 428.15 | -1.07% | 718 |
| Jul 17, 2025 | 456.80 | 451.00 | 427.30 | 432.79 | 432.79 | -4.32% | 8,455 |
| Jul 16, 2025 | 422.90 | 465.40 | 430.60 | 452.34 | 452.34 | 0.83% | 8,205 |
| Jul 15, 2025 | 442.10 | 451.80 | 441.80 | 448.60 | 448.60 | 2.43% | 5,251 |
| Jul 14, 2025 | 435.50 | 438.60 | 433.60 | 437.97 | 437.97 | -0.23% | 3,379 |
| Jul 11, 2025 | 443.50 | 442.00 | 436.60 | 439.00 | 439.00 | -0.89% | 838 |
| Jul 10, 2025 | 438.50 | 445.60 | 441.20 | 442.94 | 442.94 | 0.53% | 1,564 |
| Jul 9, 2025 | 442.30 | 442.20 | 436.30 | 440.63 | 440.63 | 0.57% | 3,199 |
| Jul 8, 2025 | 441.80 | 444.00 | 431.10 | 438.15 | 438.15 | -2.20% | 2,104 |
| Jul 7, 2025 | 460.40 | 459.20 | 445.60 | 448.01 | 448.01 | -2.44% | 9,069 |
| Jul 4, 2025 | 459.50 | 461.20 | 458.60 | 459.20 | 459.20 | 1.15% | 1,196 |